- Stock Price
- Price History
- Dividends
- Dividend History
CA Stock Price History - Concrete Aggregates Corp. "A"
Best Day (1Y)
₱64.80
July 02, 2025
Worst Day (1Y)
₱36.05
August 13, 2025
Average Volume (1Y)
2K
Daily Average
Most Traded (1Y)
70K
March 16, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | ₱55.95 | ₱55.95 | ₱55.95 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱55.95 | ₱55.95 | ₱55.95 | 10 shares | ₱560 | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱55.95 | ₱55.95 | ₱51.55 | 160 shares | ₱9K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱55.95 | ₱55.95 | ₱51.45 | 70K shares | ₱3.60 Million | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱55.95 | ₱55.95 | ₱51.35 | 110 shares | ₱6K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱55.95 | ₱55.95 | ₱51.25 | 50 shares | ₱3K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱55.95 | ₱56.00 | ₱51.05 | 50 shares | ₱3K | -₱0.05 | -0.09% |
| Apr 13, 2026 | ₱56.00 | ₱56.00 | ₱51.05 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱56.00 | ₱56.30 | ₱50.90 | 70K shares | ₱3.57 Million | -₱0.30 | -0.53% |
| Apr 08, 2026 | ₱56.30 | ₱56.30 | ₱50.55 | 5K shares | ₱293K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱56.30 | ₱56.30 | ₱55.80 | 4K shares | ₱217K | +₱0.30 | +0.54% |
| Apr 06, 2026 | ₱56.00 | ₱56.00 | ₱50.20 | 70K shares | ₱3.52 Million | -₱0.30 | -0.53% |
| Apr 01, 2026 | ₱56.30 | ₱56.30 | ₱56.30 | 10 shares | ₱563 | -₱0.05 | -0.09% |
| Mar 31, 2026 | ₱56.35 | ₱56.35 | ₱56.35 | 20 shares | ₱1K | +₱0.05 | +0.09% |
| Mar 30, 2026 | ₱56.30 | ₱56.50 | ₱56.30 | 40 shares | ₱2K | -₱0.20 | -0.35% |
| Mar 27, 2026 | ₱56.50 | ₱56.50 | ₱56.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱56.50 | ₱56.50 | ₱56.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱56.50 | ₱56.50 | ₱56.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱56.50 | ₱56.50 | ₱56.50 | 10 shares | ₱565 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱56.50 | ₱56.60 | ₱50.10 | 70K shares | ₱3.51 Million | -₱0.10 | -0.18% |
| Mar 19, 2026 | ₱56.60 | ₱56.70 | ₱56.60 | 10 shares | ₱566 | -₱0.10 | -0.18% |
| Mar 18, 2026 | ₱56.70 | ₱56.70 | ₱56.70 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱56.70 | ₱56.70 | ₱56.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱56.70 | ₱56.90 | ₱50.10 | 70K shares | ₱3.52 Million | -₱0.30 | -0.53% |
| Mar 13, 2026 | ₱57.00 | ₱57.00 | ₱53.25 | 60 shares | ₱3K | +₱4.01 | +7.04% |
| Mar 12, 2026 | ₱53.25 | ₱53.25 | ₱53.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱53.25 | ₱53.25 | ₱50.05 | 2K shares | ₱92K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱53.25 | ₱53.25 | ₱51.00 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱53.25 | ₱53.25 | ₱53.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱53.25 | ₱53.25 | ₱53.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱53.25 | ₱53.25 | ₱53.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱53.25 | ₱55.00 | ₱50.50 | 50 shares | ₱3K | -₱1.69 | -3.18% |
| Mar 03, 2026 | ₱55.00 | ₱55.00 | ₱50.40 | 630 shares | ₱33K | -₱1.93 | -3.51% |
| Mar 02, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱57.00 | ₱57.00 | ₱56.25 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱57.00 | ₱57.00 | ₱50.25 | 240 shares | ₱12K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱57.00 | ₱57.35 | ₱50.35 | 30 shares | ₱2K | -₱0.35 | -0.61% |
| Feb 23, 2026 | ₱57.35 | ₱57.35 | ₱57.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱57.35 | ₱57.50 | ₱50.10 | 30 shares | ₱2K | -₱0.15 | -0.26% |
| Feb 19, 2026 | ₱57.50 | ₱57.50 | ₱51.00 | 20 shares | ₱1K | -₱0.05 | -0.09% |
| Feb 18, 2026 | ₱57.55 | ₱57.70 | ₱57.55 | 670 shares | ₱39K | -₱0.15 | -0.26% |
| Feb 16, 2026 | ₱57.70 | ₱57.70 | ₱56.90 | 570 shares | ₱33K | +₱8.89 | +15.40% |
| Feb 13, 2026 | ₱50.00 | ₱57.00 | ₱50.00 | 200 shares | ₱10K | -₱6.14 | -12.28% |
| Feb 12, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 10 shares | ₱570 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 10 shares | ₱570 | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 10 shares | ₱570 | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 60 shares | ₱3K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱57.00 | ₱57.00 | ₱57.00 | 10 shares | ₱570 | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱57.00 | ₱58.15 | ₱57.00 | 150 shares | ₱9K | -₱1.37 | -2.40% |
| Jan 30, 2026 | ₱58.40 | ₱58.45 | ₱58.40 | 1K shares | ₱64K | -₱0.54 | -0.93% |
| Jan 29, 2026 | ₱58.95 | ₱58.95 | ₱50.00 | 10 shares | ₱590 | +₱10.55 | +17.90% |
| Jan 28, 2026 | ₱50.00 | ₱50.00 | ₱50.00 | 3K shares | ₱170K | -₱4.55 | -9.09% |
| Jan 27, 2026 | ₱55.00 | ₱55.00 | ₱55.00 | 160 shares | ₱9K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱55.00 | ₱55.00 | ₱55.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱55.00 | ₱55.00 | ₱55.00 | 10 shares | ₱550 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱55.00 | ₱59.00 | ₱55.00 | 230 shares | ₱13K | -₱3.73 | -6.78% |
| Jan 21, 2026 | ₱59.00 | ₱60.00 | ₱46.05 | 1K shares | ₱71K | +₱10.62 | +18.00% |
| Jan 20, 2026 | ₱50.00 | ₱50.00 | ₱50.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱50.00 | ₱50.00 | ₱50.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱50.00 | ₱50.00 | ₱50.00 | 100 shares | ₱5K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱50.00 | ₱50.00 | ₱50.00 | 500 shares | ₱25K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱50.00 | ₱50.00 | ₱50.00 | 50 shares | ₱3K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱50.00 | ₱50.00 | ₱49.00 | 200 shares | ₱10K | +₱1.02 | +2.04% |
| Jan 12, 2026 | ₱49.00 | ₱50.00 | ₱49.00 | 260 shares | ₱13K | -₱0.98 | -2.00% |
| Jan 09, 2026 | ₱50.00 | ₱50.00 | ₱50.00 | 10 shares | ₱500 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱50.00 | ₱50.00 | ₱48.30 | 100 shares | ₱5K | +₱1.76 | +3.52% |
| Jan 07, 2026 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱48.30 | ₱48.30 | ₱48.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱48.30 | ₱48.30 | ₱48.00 | 100 shares | ₱5K | +₱0.30 | +0.62% |
| Dec 17, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱48.00 | ₱48.00 | ₱48.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱48.00 | ₱53.00 | ₱48.00 | 400 shares | ₱19K | -₱4.53 | -9.43% |
| Nov 27, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 10 shares | ₱530 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱53.00 | ₱53.00 | ₱53.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱53.00 | ₱53.00 | ₱43.10 | 90 shares | ₱4K | -₱0.79 | -1.49% |
| Nov 05, 2025 | ₱53.80 | ₱53.80 | ₱53.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱53.80 | ₱53.80 | ₱53.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱53.80 | ₱53.80 | ₱53.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱53.80 | ₱53.80 | ₱53.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱53.80 | ₱53.80 | ₱53.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱53.80 | ₱53.80 | ₱53.80 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱53.80 | ₱53.80 | ₱53.80 | 10 shares | ₱538 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱53.80 | ₱53.85 | ₱53.80 | 10 shares | ₱538 | -₱0.05 | -0.09% |
| Oct 23, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 2K shares | ₱111K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱53.85 | ₱53.85 | ₱53.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱53.85 | ₱53.85 | ₱53.20 | 3K shares | ₱144K | +₱0.15 | +0.28% |
| Oct 08, 2025 | ₱53.70 | ₱53.70 | ₱53.70 | 10 shares | ₱537 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱53.70 | ₱53.95 | ₱53.00 | 40 shares | ₱2K | -₱0.25 | -0.46% |
| Oct 06, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 10 shares | ₱540 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱53.95 | ₱53.95 | ₱48.95 | 90 shares | ₱4K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱53.95 | ₱53.95 | ₱40.20 | 500 shares | ₱27K | +₱18.45 | +34.20% |
| Sep 19, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱40.20 | ₱40.20 | ₱40.20 | 100 shares | ₱4K | +₱0.15 | +0.37% |
| Aug 26, 2025 | ₱40.20 | ₱40.20 | ₱40.05 | 100 shares | ₱4K | +₱0.15 | +0.37% |
| Aug 22, 2025 | ₱40.05 | ₱40.05 | ₱40.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱40.05 | ₱40.05 | ₱40.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱40.05 | ₱40.05 | ₱40.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱40.05 | ₱40.05 | ₱40.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱40.05 | ₱40.05 | ₱40.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱40.05 | ₱40.05 | ₱36.05 | 200 shares | ₱8K | +₱4.45 | +11.10% |
| Aug 13, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱36.05 | ₱36.05 | ₱36.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱36.05 | ₱45.60 | ₱36.05 | 53K shares | ₱1.91 Million | -₱7.55 | -20.94% |
| Jul 30, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱45.60 | ₱45.60 | ₱45.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱45.60 | ₱64.75 | ₱45.40 | 30 shares | ₱1K | -₱13.49 | -29.58% |
| Jul 03, 2025 | ₱64.75 | ₱64.80 | ₱64.75 | 22K shares | ₱1.43 Million | -₱0.05 | -0.08% |
| Jul 02, 2025 | ₱64.80 | ₱65.00 | ₱47.20 | 22K shares | ₱1.46 Million | +₱24.16 | +37.29% |
| Jul 01, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱47.20 | ₱47.20 | ₱37.40 | 20K shares | ₱753K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱47.20 | ₱47.20 | ₱47.20 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the CA stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CA sits within its recent range.
Price & Volume Charts
Visual representation of CA historical performance for the selected period
Historical Price Chart
The chart displays CA closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CA price history for the selected period
Mar
2026
March 16, 2026
Highest Trading Volume
₱56.70
70K Shares (₱3.98M total value)
Most actively traded day with 70K shares (₱3.98M total value) at ₱56.70 per share, indicating peak investor activity
Aug
2025
August 13, 2025
Lowest Price
₱36.05
Lowest price of ₱36.05 recorded, marking the period's minimum valuation
Jul
2025
July 04, 2025
Biggest Daily Loss
₱45.60
(-29.58%)
Single-day loss of -29.58% with ₱13.49 price decrease, the largest percentage drop in this period, with 30 shares traded during the decline
Jul
2025
July 02, 2025
Highest Price
₱64.80
Peak price of ₱64.80 reached during this period, representing the stock's maximum value, with 22K shares traded and +37.29% price movement on that day
Jul
2025
July 02, 2025
Biggest Daily Gain
₱64.80
(+37.29%)
Single-day gain of 37.29% with ₱24.16 price increase, the largest percentage rise in this period, with 22K shares changing hands
Historical Insights
Statistical analysis of CA price movements for the selected period
Long-Term Trend (MA200)
Bullish
CA is trading 11.38% above the 200-day Moving Average (₱50.23). This level often acts as dynamic support during uptrends.
Price Volatility
High
CA showed high volatility with a standard deviation of 4.68% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from April 22, 2025 to April 22, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CA recorded 15 positive days, 27 negative days, and 202 unchanged days, resulting in a win rate of 6.1% for the period.
Average Daily Change
+0.18%
The stock demonstrated an average daily change of +0.18%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱28.75
The trading range spread for CA was ₱28.75, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CA by sector and industry.
Historical Price Data FAQs
Common questions about CA stock price history page
What is the CA stock price history page?
The CA stock price history page provides comprehensive historical trading data for Concrete Aggregates Corp. "A", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CA's 52-week trading range?
CA has traded between ₱36.05 and ₱64.80 over the past 52 weeks for Concrete Aggregates Corp. "A", representing a price range of 79.8%. Currently trading at ₱55.95, the stock is 55.2% above its 52-week low and 13.7% below its 52-week high.
How has CA performed year-to-date (YTD)?
Year-to-date in 2026, CA has gained 15.8% from ₱48.30 to ₱55.95 for Concrete Aggregates Corp. "A". The stock reached a YTD high of ₱59.00 and a low of ₱48.30.
What is CA's 50-day moving average (MA50)?
The 50-day moving average for Concrete Aggregates Corp. "A" (CA) is ₱55.99. The stock is currently trading below this level at ₱55.95, which is 0.1% below the 50-day MA.
What is CA's 200-day moving average (MA200)?
The 200-day moving average for Concrete Aggregates Corp. "A" (CA) is ₱50.23. The stock is currently trading above this key long-term indicator at ₱55.95, which is 11.4% above the 200-day MA.